We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Rank 2511
ethereum
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bithumb | 367605.799211 | 48.99 | /cdn/crypto/logos/capi/exchanges/BITHUMB.png | 1782190807 | KRW | KRW 18,009,008.00 | STAT/KRW | /crypto/STAT-STAT | 1 | /crypto/STAT-STAT | 100 | 5 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 50.47 | -2.06 | -4.08163265306 | 49.7 | 53.8 | 755246.774134 | CX |
| 4 | 66.63 | -18.22 | -27.3450397719 | 45.65 | 92.84 | 2190588.70096 | CX |
| 12 | 38.8 | 9.61 | 24.7680412371 | 37.94 | 92.84 | 1735376.51039 | CX |
| 26 | 56.13 | -7.72 | -13.7537858543 | 37.02 | 92.84 | 1607270.35968 | CX |
| 52 | 80.9 | -32.49 | -40.1606922126 | 37.02 | 255 | 2345867.46159 | CX |
| 156 | 116.1 | -67.69 | -58.3031869078 | 37.02 | 394 | 1234051.87009 | CX |
| 260 | 355 | -306.59 | -86.3633802817 | 37.02 | 398.5 | 1112599.58734 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782172200 | 49.71 | -2.64 | -5.04 | 52.35 | 52.35 | 49.7 | 1044677 |
| 1782085800 | 52.35 | 0.78 | 1.51 | 51.57 | 53.56 | 50.44 | 1095096 |
| 1781999400 | 51.57 | 0 | 0.00 | 51.57 | 51.59 | 50.59 | 444838 |
| 1781913000 | 51.57 | 0.39 | 0.76 | 51.18 | 52.09 | 51 | 651900 |
| 1781826600 | 51.18 | -1.67 | -3.16 | 52.85 | 53.33 | 51.12 | 448491 |
| 1781740200 | 52.85 | 1.05 | 2.03 | 51.8 | 53.8 | 51.8 | 402723 |
| 1781653800 | 51.8 | 1.33 | 2.64 | 50.47 | 52.4 | 49.8 | 1198998 |
| 1781567400 | 50.47 | -1.27 | -2.45 | 51.74 | 52.26 | 49.3 | 903175 |
| 1781481000 | 51.74 | -0.38 | -0.73 | 52.12 | 52.12 | 50.59 | 778052 |
| 1781394600 | 52.12 | 0.03 | 0.06 | 52.09 | 52.73 | 49.46 | 1425070 |
| 1781308200 | 52.09 | 2.24 | 4.49 | 49.12 | 52.38 | 48.53 | 828543 |
| 1781221800 | 49.85 | 3.43 | 7.39 | 46.42 | 49.85 | 46.16 | 877388 |
| 1781135400 | 46.42 | -1.16 | -2.44 | 47.58 | 47.6 | 45.65 | 791826 |
| 1781049000 | 47.58 | -1.18 | -2.42 | 48.76 | 49.27 | 47.35 | 454875 |
| 1780962600 | 48.76 | -2.41 | -4.71 | 51.16 | 52.23 | 48.76 | 1117645 |
| 1780876200 | 51.17 | 0.31 | 0.61 | 50.86 | 53.75 | 50.19 | 1940347 |
| 1780789800 | 50.86 | 3.2 | 6.71 | 47.66 | 52.67 | 47.09 | 2830160 |
| 1780703400 | 47.66 | -1.61 | -3.27 | 49.27 | 49.27 | 46.41 | 1236851 |
| 1780617000 | 49.27 | -2.35 | -4.55 | 51.45 | 51.72 | 49.02 | 1726857 |
| 1780530600 | 51.62 | -2.39 | -4.43 | 54.01 | 55.55 | 51.01 | 1526456 |
| 1780444200 | 54.01 | -3.65 | -6.33 | 57.66 | 58.26 | 52.59 | 3046750 |
| 1780357800 | 57.66 | -0.55 | -0.94 | 58.74 | 61.26 | 55.82 | 4608972 |
| 1780271400 | 58.21 | 1.31 | 2.30 | 56.9 | 67.97 | 56.33 | 4527643 |
| 1780185000 | 56.9 | 0.81 | 1.44 | 56.09 | 60.23 | 51.01 | 2382239 |
| 1780098600 | 56.09 | -2.41 | -4.12 | 58.5 | 59.27 | 56 | 4063886 |
| 1780012200 | 58.5 | -11.04 | -15.88 | 69.54 | 69.54 | 57 | 4711243 |
| 1779925800 | 69.54 | 1.98 | 2.93 | 67.35 | 74.89 | 64.1 | 8727077 |
| 1779839400 | 67.56 | 0.93 | 1.40 | 66.63 | 92.84 | 66.63 | 7544690 |
| 1779753000 | 66.63 | -2.36 | -3.42 | 69.5 | 77.15 | 56.59 | 6704111 |
| 1779666600 | 68.99 | 17.85 | 34.90 | 51.14 | 80.77 | 51.14 | 7535252 |
| 1779580200 | 51.14 | 1.32 | 2.65 | 49.54 | 53.04 | 48.01 | 841648 |
| 1779493800 | 49.82 | 0.25 | 0.50 | 49.57 | 50.15 | 49.34 | 334090 |
| 1779407400 | 49.57 | -8.45 | -14.56 | 54.01 | 54.77 | 49.01 | 3268368 |
| 1779321000 | 58.02 | 8.95 | 18.24 | 49.07 | 58.25 | 48.55 | 501406 |
| 1779234600 | 49.07 | 0.66 | 1.36 | 48.41 | 50.32 | 48.39 | 117573 |
| 1779148200 | 48.41 | -4.9 | -9.19 | 52.68 | 52.68 | 48.23 | 146393 |
| 1779061800 | 53.31 | 0 | 0.00 | 53.31 | 54.01 | 52.51 | 117709 |
| 1778975400 | 53.31 | -0.48 | -0.89 | 53.6 | 55.48 | 52.02 | 548999 |
| 1778889000 | 53.79 | -2.11 | -3.77 | 56.15 | 56.15 | 53.72 | 749430 |
| 1778802600 | 55.9 | -6.19 | -9.97 | 62.09 | 62.09 | 52.37 | 1702361 |
| 1778716200 | 62.09 | 9.04 | 17.04 | 53.05 | 73.44 | 52.44 | 8760332 |
| 1778629800 | 53.05 | 1.34 | 2.59 | 51.71 | 53.54 | 50.1 | 1038698 |
| 1778543400 | 51.71 | 1.49 | 2.97 | 50.22 | 53 | 50.11 | 666405 |
| 1778457000 | 50.22 | 1.77 | 3.65 | 48.45 | 52.33 | 48.45 | 1813644 |
| 1778370600 | 48.45 | 0.05 | 0.10 | 48.4 | 50.05 | 48.17 | 670724 |
| 1778284200 | 48.4 | 1.01 | 2.13 | 46.81 | 50.98 | 46.81 | 3064937 |
| 1778197800 | 47.39 | 0.84 | 1.80 | 46.55 | 47.56 | 46.18 | 735415 |
| 1778111400 | 46.55 | -0.31 | -0.66 | 46.86 | 47.27 | 46.22 | 155628 |
| 1778025000 | 46.86 | 1 | 2.18 | 45.86 | 47.3 | 45.86 | 307159 |
| 1777938600 | 45.86 | 0.69 | 1.53 | 45.17 | 47.21 | 44.9 | 830105 |
| 1777852200 | 45.17 | 0.05 | 0.11 | 45.12 | 46.37 | 44.2 | 264617 |
| 1777765800 | 45.12 | -0.13 | -0.29 | 44.61 | 46.48 | 43.33 | 295332 |
| 1777679400 | 45.25 | 0.85 | 1.91 | 44.4 | 46.09 | 44.21 | 501841 |
| 1777593000 | 44.4 | 0.79 | 1.81 | 43.6 | 46.1 | 42.7 | 1336326 |
| 1777506600 | 43.61 | 3.57 | 8.92 | 40.04 | 46.55 | 39.7 | 7380520 |
| 1777420200 | 40.04 | 0.95 | 2.43 | 39.09 | 40.37 | 38.77 | 653609 |
| 1777333800 | 39.09 | -0.59 | -1.49 | 39.68 | 40.15 | 38.93 | 633587 |
| 1777247400 | 39.68 | -0.22 | -0.55 | 39.83 | 40.94 | 39.68 | 1079543 |
| 1777161000 | 39.9 | 0.3 | 0.76 | 39.6 | 40.06 | 39.19 | 347056 |
| 1777074600 | 39.6 | 0.07 | 0.18 | 39.53 | 39.78 | 39.37 | 176113 |
| 1776988200 | 39.53 | -0.09 | -0.23 | 39.62 | 39.62 | 39.07 | 305576 |
| 1776901800 | 39.62 | 0.46 | 1.17 | 39.16 | 39.66 | 38.98 | 321362 |
| 1776815400 | 39.16 | -0.35 | -0.89 | 39.5 | 40.06 | 38.95 | 908596 |
| 1776729000 | 39.51 | -0.14 | -0.35 | 39.65 | 40.19 | 39.22 | 425317 |
| 1776642600 | 39.65 | -0.2 | -0.50 | 39.85 | 41.28 | 39.34 | 908752 |
| 1776556200 | 39.85 | 0.22 | 0.56 | 39.63 | 40.07 | 39.45 | 509577 |
| 1776469800 | 39.63 | 0.13 | 0.33 | 39.5 | 40.4 | 39.15 | 1065148 |
| 1776383400 | 39.5 | 0.35 | 0.89 | 39.15 | 40.05 | 39 | 921474 |
| 1776297000 | 39.15 | -0.81 | -2.03 | 39.72 | 39.89 | 38.6 | 778146 |
| 1776210600 | 39.96 | 0 | 0.00 | 39.96 | 40.08 | 39.5 | 264140 |
| 1776124200 | 39.96 | 0.76 | 1.94 | 39.2 | 40.02 | 39.18 | 363165 |
| 1776037800 | 39.2 | -0.95 | -2.37 | 40.15 | 40.34 | 39.2 | 683058 |
| 1775951400 | 40.15 | 0.47 | 1.18 | 39.67 | 40.87 | 39.23 | 676352 |
| 1775865000 | 39.68 | -0.32 | -0.80 | 40 | 40.4 | 39.02 | 1158258 |
| 1775778600 | 40 | -0.39 | -0.97 | 40.39 | 40.9 | 39.05 | 1010886 |
| 1775692200 | 40.39 | 0.01 | 0.02 | 40.38 | 43.12 | 39.5 | 4220092 |
| 1775605800 | 40.38 | 0.43 | 1.08 | 39.95 | 40.38 | 38.89 | 1251059 |
| 1775519400 | 39.95 | 0.45 | 1.14 | 39.5 | 44.9 | 38.9 | 3569482 |
| 1775433000 | 39.5 | -0.22 | -0.55 | 40.04 | 40.92 | 37.94 | 2112608 |
| 1775346600 | 39.72 | -0.4 | -1.00 | 40.12 | 40.3 | 39.6 | 449908 |
| 1775260200 | 40.12 | 0.71 | 1.80 | 39.48 | 40.36 | 39.09 | 601725 |
| 1775173800 | 39.41 | -1.02 | -2.52 | 40.43 | 40.48 | 39.12 | 798218 |
| 1775087400 | 40.43 | 0.1 | 0.25 | 40.33 | 41.86 | 38.93 | 2508580 |
| 1775001000 | 40.33 | 0.68 | 1.72 | 38.8 | 42.45 | 38.56 | 5344706 |
| 1774914600 | 39.65 | 0.05 | 0.13 | 39.6 | 40.4 | 38.24 | 2710563 |
| 1774828200 | 39.6 | 1.3 | 3.39 | 38.3 | 40.77 | 38.1 | 906638 |
| 1774741800 | 38.3 | 0.17 | 0.45 | 38.13 | 39.1 | 37.74 | 502902 |
| 1774655400 | 38.13 | 0.42 | 1.11 | 37.71 | 38.49 | 37.42 | 560694 |
| 1774569000 | 37.71 | 0.12 | 0.32 | 37.59 | 38.61 | 37.53 | 801170 |
| 1774482600 | 37.59 | 0.41 | 1.10 | 37.27 | 37.65 | 37.17 | 107856 |
| 1774396200 | 37.18 | -0.95 | -2.49 | 38.13 | 38.13 | 37.02 | 453056 |
| 1774309800 | 38.13 | -0.31 | -0.81 | 38.63 | 39.3 | 37.55 | 716410 |
| 1774223400 | 38.44 | -0.64 | -1.64 | 39.08 | 41.7 | 37.39 | 1146657 |
| 1774137000 | 39.08 | 0.94 | 2.46 | 38.14 | 40.13 | 37.18 | 2281462 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Platforms
